55,138$
0,29%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 54,99 | 55,97 | 54,74 | 54,98 | -0,63% | 8.815.686,00 |
| 06.05.2026 | 52,59 | 55,67 | 52,00 | 55,33 | 4,44% | 7.989.119,00 |
| 05.05.2026 | 53,49 | 54,75 | 52,87 | 52,98 | -1,08% | 5.033.587,00 |
| 04.05.2026 | 53,02 | 53,93 | 52,95 | 53,56 | 0,41% | 5.328.530,00 |
| 01.05.2026 | 54,00 | 54,10 | 53,17 | 53,34 | -0,65% | 5.887.824,00 |
| 30.04.2026 | 53,48 | 53,92 | 52,82 | 53,69 | -0,54% | 10.929.153,00 |
| 29.04.2026 | 50,58 | 54,62 | 50,40 | 53,98 | 8,90% | 17.912.327,00 |
| 28.04.2026 | 44,80 | 49,99 | 44,22 | 49,57 | 13,95% | 17.226.291,00 |
| 27.04.2026 | 41,78 | 44,12 | 41,68 | 43,50 | 4,02% | 9.521.589,00 |
| 24.04.2026 | 41,26 | 41,88 | 40,20 | 41,82 | 1,78% | 6.473.197,00 |
| 23.04.2026 | 39,48 | 41,10 | 39,25 | 41,09 | 5,55% | 4.994.935,00 |
| 22.04.2026 | 39,37 | 39,70 | 38,36 | 38,93 | -0,54% | 4.507.658,00 |
| 21.04.2026 | 39,45 | 39,83 | 38,98 | 39,14 | 2,17% | 3.657.204,00 |
| 20.04.2026 | 38,41 | 39,05 | 38,07 | 38,31 | 0,37% | 3.164.095,00 |
| 17.04.2026 | 39,11 | 39,46 | 37,92 | 38,17 | -2,13% | 5.467.694,00 |
| 16.04.2026 | 37,52 | 39,13 | 37,46 | 39,00 | 3,72% | 6.623.844,00 |
| 15.04.2026 | 37,38 | 37,75 | 36,66 | 37,60 | 0,91% | 4.057.274,00 |
| 14.04.2026 | 37,59 | 38,21 | 37,21 | 37,26 | -0,56% | 3.016.503,00 |
| 13.04.2026 | 36,85 | 37,63 | 36,42 | 37,47 | 0,46% | 4.106.451,00 |
| 10.04.2026 | 37,45 | 37,59 | 36,86 | 37,30 | -0,67% | 5.145.525,00 |
| 09.04.2026 | 37,25 | 37,75 | 36,97 | 37,55 | 0,72% | 3.663.891,00 |
| 08.04.2026 | 37,10 | 37,38 | 36,53 | 37,28 | 2,67% | 6.642.286,00 |
| 07.04.2026 | 36,79 | 36,98 | 35,28 | 36,31 | 2,57% | 7.144.784,00 |
| 06.04.2026 | 35,20 | 35,75 | 35,05 | 35,40 | 0,83% | 3.679.051,00 |
| 02.04.2026 | 33,99 | 35,19 | 33,79 | 35,11 | 3,42% | 4.832.139,00 |
| 01.04.2026 | 32,42 | 34,26 | 32,23 | 33,95 | 3,70% | 5.279.005,00 |
| 31.03.2026 | 32,02 | 32,88 | 31,89 | 32,74 | 2,96% | 5.341.840,00 |
| 30.03.2026 | 32,31 | 32,70 | 31,63 | 31,80 | -0,62% | 6.142.804,00 |
| 27.03.2026 | 33,45 | 33,61 | 31,89 | 32,00 | -4,65% | 8.571.133,00 |
| 26.03.2026 | 32,70 | 33,69 | 32,68 | 33,56 | 2,54% | 7.591.174,00 |
| 25.03.2026 | 33,27 | 33,62 | 31,77 | 32,73 | -0,76% | 7.624.723,00 |
| 24.03.2026 | 32,82 | 32,98 | 32,07 | 32,98 | 0,52% | 8.198.735,00 |
| 23.03.2026 | 34,72 | 34,78 | 32,55 | 32,81 | -4,62% | 9.827.738,00 |
| 20.03.2026 | 35,58 | 35,58 | 33,99 | 34,40 | -3,29% | 13.334.651,00 |
| 19.03.2026 | 35,75 | 37,05 | 35,51 | 35,57 | -1,63% | 5.727.354,00 |
| 18.03.2026 | 34,73 | 36,48 | 34,46 | 36,16 | 3,49% | 4.810.221,00 |
| 17.03.2026 | 34,87 | 35,72 | 34,64 | 34,94 | 0,52% | 5.590.698,00 |
| 16.03.2026 | 34,73 | 35,13 | 34,44 | 34,76 | 0,90% | 7.581.570,00 |
| 13.03.2026 | 34,40 | 34,97 | 34,18 | 34,45 | -0,35% | 6.300.237,00 |
| 12.03.2026 | 35,21 | 35,84 | 33,85 | 34,57 | -3,60% | 11.106.238,00 |
| 11.03.2026 | 36,36 | 36,67 | 35,66 | 35,86 | -1,48% | 10.272.731,00 |
| 10.03.2026 | 42,42 | 42,47 | 36,28 | 36,40 | -15,97% | 18.084.734,00 |
| 09.03.2026 | 43,37 | 43,82 | 42,05 | 43,32 | -0,76% | 3.914.435,00 |
| 06.03.2026 | 43,39 | 43,94 | 42,61 | 43,65 | 0,88% | 4.782.834,00 |
| 05.03.2026 | 44,61 | 44,84 | 43,14 | 43,27 | -3,82% | 3.732.620,00 |
| 04.03.2026 | 44,16 | 45,20 | 43,79 | 44,99 | 2,67% | 3.477.008,00 |
| 03.03.2026 | 43,77 | 44,28 | 42,97 | 43,82 | -1,75% | 3.378.478,00 |
| 02.03.2026 | 44,23 | 44,61 | 43,35 | 44,60 | -0,62% | 3.618.752,00 |
| 27.02.2026 | 42,88 | 44,93 | 42,53 | 44,88 | 4,54% | 5.985.358,00 |
| 26.02.2026 | 42,95 | 43,53 | 42,28 | 42,93 | 0,56% | 4.598.960,00 |
| 25.02.2026 | 42,80 | 43,75 | 42,67 | 42,69 | 0,76% | 4.234.775,00 |
| 24.02.2026 | 43,57 | 44,18 | 41,75 | 42,37 | -2,24% | 4.951.073,00 |
| 23.02.2026 | 42,83 | 43,93 | 42,74 | 43,34 | 0,23% | 4.273.935,00 |
| 20.02.2026 | 43,33 | 43,52 | 42,52 | 43,24 | -1,01% | 5.029.712,00 |
| 19.02.2026 | 43,10 | 43,79 | 42,78 | 43,68 | 1,42% | 4.322.290,00 |
| 18.02.2026 | 41,50 | 43,14 | 41,06 | 43,07 | 4,46% | 4.577.956,00 |
| 17.02.2026 | 40,78 | 41,93 | 40,50 | 41,23 | 1,60% | 4.437.185,00 |
| 13.02.2026 | 38,85 | 40,68 | 38,85 | 40,58 | 3,57% | 4.540.594,00 |
| 12.02.2026 | 40,40 | 40,83 | 39,00 | 39,18 | -3,09% | 8.830.337,00 |
| 11.02.2026 | 39,40 | 40,52 | 39,17 | 40,43 | 2,07% | 4.599.928,00 |
| 10.02.2026 | 38,46 | 40,14 | 37,94 | 39,61 | 4,13% | 6.364.587,00 |
| 09.02.2026 | 38,43 | 38,88 | 37,71 | 38,04 | -1,09% | 7.871.500,00 |
| 06.02.2026 | 37,24 | 39,85 | 36,06 | 38,46 | -3,66% | 16.610.296,00 |
| 05.02.2026 | 40,66 | 41,27 | 39,80 | 39,92 | -2,54% | 10.993.989,00 |
| 04.02.2026 | 42,12 | 42,72 | 40,82 | 40,96 | -3,65% | 6.850.277,00 |
| 03.02.2026 | 42,73 | 43,45 | 41,96 | 42,51 | -0,68% | 6.586.534,00 |
| 02.02.2026 | 42,67 | 42,94 | 42,21 | 42,80 | -1,20% | 5.474.287,00 |
| 30.01.2026 | 43,55 | 43,95 | 42,76 | 43,32 | -0,64% | 5.136.526,00 |
| 29.01.2026 | 42,09 | 43,60 | 41,91 | 43,60 | 4,06% | 8.234.733,00 |
| 28.01.2026 | 41,19 | 42,01 | 40,66 | 41,90 | 0,89% | 7.858.057,00 |
| 27.01.2026 | 44,00 | 45,25 | 40,12 | 41,53 | -10,26% | 14.594.366,00 |
| 26.01.2026 | 46,05 | 46,53 | 45,95 | 46,28 | 0,41% | 3.881.187,00 |
| 23.01.2026 | 45,39 | 46,19 | 45,17 | 46,09 | 1,48% | 3.792.259,00 |
| 22.01.2026 | 45,15 | 45,63 | 44,71 | 45,42 | 0,35% | 5.197.394,00 |
| 21.01.2026 | 44,99 | 45,90 | 43,28 | 45,26 | -1,09% | 7.887.690,00 |
| 20.01.2026 | 44,99 | 46,27 | 44,44 | 45,76 | 0,41% | 4.253.067,00 |
| 19.01.2026 | 45,45 | 45,58 | 45,39 | 45,57 | -0,39% | - |
| 16.01.2026 | 46,92 | 47,02 | 45,70 | 45,75 | -3,22% | 7.084.420,00 |
| 15.01.2026 | 46,05 | 47,68 | 45,59 | 47,27 | 2,38% | 4.919.516,00 |
| 14.01.2026 | 45,73 | 46,30 | 45,59 | 46,17 | 0,90% | 4.536.860,00 |
| 13.01.2026 | 46,22 | 46,65 | 45,67 | 45,76 | -1,36% | 4.409.999,00 |
| 12.01.2026 | 45,50 | 46,59 | 44,79 | 46,39 | -0,47% | 5.229.871,00 |
| 09.01.2026 | 47,18 | 47,47 | 46,57 | 46,61 | -0,66% | 6.082.709,00 |
| 08.01.2026 | 46,27 | 47,34 | 46,00 | 46,92 | 2,51% | 8.642.246,00 |
| 07.01.2026 | 46,81 | 46,89 | 45,47 | 45,77 | 0,07% | 7.771.669,00 |
| 06.01.2026 | 44,99 | 45,99 | 44,95 | 45,74 | 2,37% | 7.691.570,00 |
| 05.01.2026 | 42,99 | 44,93 | 42,62 | 44,68 | 6,94% | 8.846.772,00 |
| 02.01.2026 | 41,18 | 42,07 | 40,53 | 41,78 | 1,53% | 4.529.597,00 |
| 31.12.2025 | 41,19 | 41,80 | 41,05 | 41,15 | -0,15% | 3.671.629,00 |
| 30.12.2025 | 40,79 | 41,63 | 40,79 | 41,21 | 0,98% | 4.461.189,00 |
| 29.12.2025 | 40,55 | 40,99 | 40,51 | 40,81 | 0,74% | 3.765.244,00 |
| 26.12.2025 | 39,88 | 40,53 | 39,82 | 40,51 | 1,55% | 2.560.563,00 |
| 24.12.2025 | 39,46 | 40,11 | 39,39 | 39,89 | 0,73% | 2.539.451,00 |
| 23.12.2025 | 39,75 | 39,99 | 39,34 | 39,60 | -0,88% | 3.585.327,00 |
| 22.12.2025 | 38,79 | 40,15 | 38,58 | 39,95 | 2,38% | 4.957.674,00 |
| 19.12.2025 | 39,24 | 39,86 | 38,97 | 39,02 | -0,51% | 10.356.686,00 |
| 18.12.2025 | 38,64 | 39,91 | 38,27 | 39,22 | 0,90% | 4.956.229,00 |
| 17.12.2025 | 39,10 | 39,15 | 38,02 | 38,87 | -0,26% | 5.685.889,00 |
| 16.12.2025 | 40,29 | 40,47 | 38,36 | 38,97 | -3,66% | 7.837.859,00 |
| 15.12.2025 | 41,11 | 41,25 | 40,44 | 40,45 | -0,98% | 7.135.577,00 |